Phoenix Spree Deutschland Limited Shs NPV (PSDL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Spree Deutschland Limited Shs NPV

Date Open High Low Close* Volume
06/12/2016 240.00p 240.00p 236.50p 240.00p 109124
05/12/2016 237.00p 240.50p 237.00p 240.00p 77671
02/12/2016 240.25p 240.25p 237.00p 239.00p 14389
01/12/2016 245.50p 245.50p 237.00p 240.25p 137322
30/11/2016 245.50p 245.50p 236.14p 243.25p 97531
29/11/2016 245.00p 245.50p 241.22p 245.25p 31397
28/11/2016 245.50p 245.50p 237.00p 245.00p 179080
25/11/2016 240.25p 245.75p 239.00p 239.00p 401198
24/11/2016 239.75p 245.75p 238.10p 245.75p 119762
23/11/2016 242.50p 242.50p 235.75p 240.75p 132341
22/11/2016 239.50p 242.50p 238.50p 240.25p 1076049
21/11/2016 241.75p 242.50p 240.00p 240.50p 839446
18/11/2016 242.50p 242.88p 236.50p 239.37p 940514
17/11/2016 245.00p 245.00p 236.99p 242.00p 230251
16/11/2016 241.75p 244.75p 239.00p 242.00p 79533
15/11/2016 240.25p 241.75p 236.50p 239.00p 92905
14/11/2016 240.00p 240.00p 236.50p 239.00p 161974
11/11/2016 241.75p 241.90p 237.10p 238.00p 51094
10/11/2016 234.50p 244.75p 234.50p 240.63p 193332
09/11/2016 235.00p 237.74p 232.00p 234.38p 70624
08/11/2016 234.00p 235.94p 232.00p 234.25p 20194
07/11/2016 236.00p 243.92p 234.00p 234.00p 25267
04/11/2016 237.00p 242.00p 234.00p 236.00p 111335
03/11/2016 241.00p 241.00p 235.25p 237.25p 237342
02/11/2016 242.00p 242.00p 237.00p 241.75p 8969
01/11/2016 235.00p 242.00p 235.00p 241.00p 18464
31/10/2016 242.00p 242.00p 235.50p 236.50p 38387
28/10/2016 242.00p 242.00p 238.25p 240.50p 39510
27/10/2016 237.25p 242.01p 236.75p 238.75p 21280
26/10/2016 242.00p 242.00p 235.25p 238.00p 261540
25/10/2016 240.25p 241.50p 235.80p 241.50p 16876
24/10/2016 232.75p 242.26p 232.25p 236.50p 29440
21/10/2016 239.75p 242.00p 233.25p 237.63p 67367
20/10/2016 231.00p 239.75p 230.75p 230.75p 16787
19/10/2016 229.75p 241.62p 229.50p 230.00p 138205
18/10/2016 240.00p 240.00p 230.00p 230.00p 30871
17/10/2016 227.75p 244.00p 226.87p 244.00p 100782
14/10/2016 227.00p 228.00p 224.94p 226.00p 18500
13/10/2016 221.50p 227.94p 221.50p 226.00p 72152
12/10/2016 224.00p 226.00p 221.90p 224.25p 106174
11/10/2016 224.00p 229.50p 223.55p 225.13p 87913
10/10/2016 218.25p 225.00p 218.00p 225.00p 13405
07/10/2016 218.50p 222.00p 218.50p 220.00p 9289
06/10/2016 219.00p 225.40p 219.00p 219.50p 18255
05/10/2016 223.25p 227.00p 218.25p 223.75p 109812
04/10/2016 224.00p 230.00p 223.00p 223.25p 165509
03/10/2016 225.25p 225.50p 219.00p 225.50p 20865
30/09/2016 219.00p 223.31p 216.57p 219.00p 33242
29/09/2016 216.50p 222.22p 216.50p 221.37p 32070
28/09/2016 215.50p 223.69p 215.25p 222.25p 169197
27/09/2016 220.00p 220.75p 217.56p 220.00p 41321
26/09/2016 219.75p 221.80p 218.19p 221.00p 19688
23/09/2016 222.00p 222.00p 217.50p 222.00p 128109
22/09/2016 218.00p 229.75p 216.06p 220.75p 268256
21/09/2016 217.75p 219.00p 215.25p 215.25p 10467
20/09/2016 216.00p 221.93p 214.57p 220.00p 61249
19/09/2016 216.50p 216.96p 214.00p 216.50p 7914
16/09/2016 210.25p 218.50p 208.25p 218.50p 80517
15/09/2016 214.00p 214.98p 212.88p 212.88p 3677
14/09/2016 215.00p 215.50p 211.44p 215.50p 226377
13/09/2016 210.00p 215.00p 210.00p 210.00p 118861
12/09/2016 206.25p 213.00p 206.25p 206.25p 32070
09/09/2016 206.25p 214.00p 206.25p 206.25p 172655
08/09/2016 215.00p 215.00p 212.00p 212.00p 45403
07/09/2016 206.25p 215.00p 206.25p 211.00p 22613
06/09/2016 214.00p 215.95p 210.88p 215.00p 93746
05/09/2016 209.75p 214.98p 206.68p 209.50p 90204
02/09/2016 207.25p 216.00p 206.59p 207.00p 87690
01/09/2016 207.25p 209.00p 205.50p 207.00p 201494
31/08/2016 210.00p 210.00p 204.00p 209.50p 20248
30/08/2016 205.10p 208.56p 205.10p 206.87p 8455
26/08/2016 202.50p 210.00p 202.50p 202.50p 5064
25/08/2016 210.00p 210.00p 203.25p 205.00p 48643
24/08/2016 205.25p 209.34p 205.17p 207.00p 218274
23/08/2016 204.75p 210.00p 204.75p 205.25p 84712
22/08/2016 212.50p 212.50p 208.25p 212.25p 5941
19/08/2016 204.00p 212.00p 204.00p 204.25p 50735
18/08/2016 204.00p 204.00p 202.00p 203.75p 73477
17/08/2016 203.75p 206.15p 201.25p 202.50p 244019
16/08/2016 200.25p 200.25p 197.75p 197.75p 82553
15/08/2016 199.00p 201.67p 198.96p 199.00p 25571
12/08/2016 197.00p 204.41p 197.00p 198.00p 62505
11/08/2016 197.25p 203.25p 197.25p 197.25p 65660
10/08/2016 197.50p 202.31p 197.25p 197.25p 50664
09/08/2016 203.75p 203.75p 197.25p 203.75p 26676
08/08/2016 203.00p 203.00p 200.25p 200.25p 32798
05/08/2016 204.00p 204.00p 199.83p 203.75p 105694
04/08/2016 198.25p 204.00p 194.50p 199.87p 44404
03/08/2016 200.50p 200.50p 191.50p 200.50p 15930
02/08/2016 198.25p 200.25p 193.25p 196.00p 37726
01/08/2016 198.00p 198.00p 190.50p 190.50p 93252
29/07/2016 197.00p 198.00p 192.25p 197.00p 264041
28/07/2016 196.00p 196.00p 194.50p 194.50p 2131
27/07/2016 194.50p 195.38p 194.50p 195.38p 274
26/07/2016 197.75p 197.75p 192.20p 194.88p 15012
25/07/2016 198.00p 198.00p 194.00p 198.00p 50056
22/07/2016 198.20p 198.20p 196.00p 196.00p 7650
21/07/2016 200.00p 200.00p 197.20p 200.00p 564
20/07/2016 199.00p 199.00p 196.75p 196.75p 15563
19/07/2016 199.75p 199.75p 192.07p 199.75p 33837
18/07/2016 191.00p 199.75p 191.00p 199.75p 126677
15/07/2016 199.00p 200.00p 192.75p 199.75p 57283
14/07/2016 194.50p 197.69p 193.88p 193.88p 127658
13/07/2016 199.00p 199.00p 194.55p 198.75p 11687
12/07/2016 194.75p 200.00p 193.84p 199.75p 29351
11/07/2016 199.50p 199.75p 198.00p 199.75p 1380
08/07/2016 191.25p 197.81p 191.25p 194.75p 1359
07/07/2016 198.64p 198.64p 192.02p 195.50p 11304
06/07/2016 194.00p 199.00p 193.64p 196.12p 11317
05/07/2016 198.00p 199.00p 190.25p 198.00p 57674
04/07/2016 194.00p 198.00p 189.25p 196.75p 113920
01/07/2016 191.75p 200.00p 191.33p 200.00p 10839
30/06/2016 187.00p 197.75p 184.94p 197.75p -20247
29/06/2016 190.25p 195.71p 185.50p 191.50p 139354
28/06/2016 191.25p 191.75p 188.50p 191.75p 10368
27/06/2016 192.75p 195.75p 182.50p 182.50p 25565
24/06/2016 185.00p 194.25p 183.44p 191.62p 21437
23/06/2016 196.25p 196.25p 192.25p 192.25p 26182
22/06/2016 194.25p 196.00p 192.00p 194.00p 43850
21/06/2016 201.50p 201.50p 190.75p 192.50p 82057
20/06/2016 202.25p 204.00p 196.50p 196.75p 91074
17/06/2016 195.00p 205.25p 195.00p 205.25p 1988207
16/06/2016 198.75p 199.00p 195.75p 197.25p 666575
15/06/2016 199.00p 201.75p 198.50p 198.75p 412901
14/06/2016 199.75p 203.00p 198.25p 198.50p 383112
13/06/2016 191.50p 202.50p 190.04p 198.00p 330612
10/06/2016 191.50p 193.45p 189.05p 191.50p 362103
09/06/2016 190.50p 192.00p 188.55p 190.50p 235732
08/06/2016 187.50p 192.00p 186.84p 190.50p 306422
07/06/2016 187.00p 196.25p 187.00p 196.25p 204689
06/06/2016 187.00p 196.25p 187.00p 187.00p 832
03/06/2016 185.00p 188.96p 185.00p 187.00p 20860
02/06/2016 185.00p 185.00p 185.00p 185.00p 734
01/06/2016 185.00p 187.00p 183.51p 185.00p 25752
31/05/2016 181.00p 185.50p 181.00p 185.00p 88048
27/05/2016 181.00p 183.00p 181.00p 181.00p 81272
26/05/2016 181.00p 183.00p 181.00p 181.00p 16549
25/05/2016 180.50p 181.00p 179.00p 181.00p 46655
24/05/2016 180.50p 181.00p 179.00p 180.50p 40653
23/05/2016 180.50p 180.95p 180.50p 180.50p 109
20/05/2016 180.50p 181.00p 179.00p 180.50p 338191
19/05/2016 178.00p 180.50p 178.00p 180.50p 14748
18/05/2016 180.50p 180.50p 179.00p 180.50p 12500
17/05/2016 180.50p 181.99p 179.55p 180.50p 40434
16/05/2016 180.50p 181.90p 180.10p 180.50p 9135361
13/05/2016 180.50p 181.90p 179.00p 180.50p 33391
12/05/2016 180.50p 182.00p 179.50p 180.50p 60993
11/05/2016 180.00p 183.00p 180.00p 180.50p 34500
10/05/2016 179.00p 181.80p 178.00p 180.00p 244147
09/05/2016 179.00p 180.00p 178.00p 179.00p 408378
06/05/2016 179.00p 179.00p 178.00p 179.00p 17888
05/05/2016 179.00p 179.00p 178.00p 179.00p 93706
04/05/2016 179.75p 179.75p 177.75p 179.00p 299859
03/05/2016 180.00p 180.00p 178.00p 180.00p 5884
29/04/2016 180.00p 181.00p 178.11p 180.00p 22570
28/04/2016 180.00p 181.00p 178.00p 180.00p 15700
27/04/2016 181.00p 181.00p 179.00p 180.00p 18691
26/04/2016 181.00p 181.00p 179.00p 181.00p 46377
25/04/2016 181.00p 182.50p 179.11p 181.00p 5381
22/04/2016 180.00p 181.90p 179.11p 181.00p 88021
21/04/2016 178.00p 182.00p 176.00p 180.00p 30694
20/04/2016 177.50p 179.40p 176.00p 178.00p 84731
19/04/2016 176.50p 180.00p 175.00p 177.50p 98588
18/04/2016 176.50p 177.70p 175.00p 176.50p 73498
15/04/2016 177.50p 178.00p 174.00p 177.00p 55603
14/04/2016 177.50p 177.85p 175.00p 177.50p 31880
13/04/2016 177.50p 177.99p 175.00p 177.50p 48555
12/04/2016 177.50p 178.08p 175.00p 177.50p 19750
11/04/2016 177.50p 178.15p 174.51p 177.50p 60701
08/04/2016 177.00p 178.24p 175.11p 177.50p 16472
07/04/2016 177.00p 178.59p 175.05p 177.00p 8714
06/04/2016 177.00p 178.70p 175.00p 177.00p 44761
05/04/2016 176.00p 178.74p 175.10p 177.00p 166181
04/04/2016 177.00p 178.99p 172.00p 175.50p 1228484
01/04/2016 177.00p 178.99p 175.00p 177.00p 49637
31/03/2016 175.00p 178.00p 175.00p 177.00p 27271
30/03/2016 174.00p 177.00p 174.00p 175.00p 61337
29/03/2016 174.00p 176.00p 172.00p 174.00p 172183
24/03/2016 174.00p 175.50p 174.00p 174.00p 26421
23/03/2016 169.50p 176.00p 169.00p 174.00p 677368
22/03/2016 169.50p 172.00p 168.55p 169.50p 22418
21/03/2016 168.50p 170.00p 167.00p 169.50p 50660
18/03/2016 168.50p 170.00p 168.50p 168.50p 34886
17/03/2016 168.50p 169.89p 167.50p 168.50p 183379
16/03/2016 167.88p 168.90p 166.75p 168.50p 63188
15/03/2016 167.88p 168.90p 166.75p 167.88p 156465
14/03/2016 167.88p 168.95p 166.75p 167.88p 26926
11/03/2016 167.88p 168.95p 167.88p 167.88p 6000
10/03/2016 167.88p 168.88p 166.50p 167.88p 783005
09/03/2016 167.88p 168.00p 166.75p 167.88p 43488
08/03/2016 166.88p 168.00p 166.50p 167.88p 367836
07/03/2016 166.88p 167.00p 166.50p 166.88p 38132
04/03/2016 166.88p 168.00p 166.88p 166.88p 56009
03/03/2016 166.88p 167.00p 166.50p 166.88p 298444
02/03/2016 166.88p 167.00p 165.00p 166.88p 123235
01/03/2016 166.88p 167.00p 166.76p 166.88p 34983
29/02/2016 166.88p 166.88p 166.00p 166.88p 24026
26/02/2016 166.88p 166.88p 165.75p 166.88p 24647
25/02/2016 166.88p 167.00p 165.00p 166.88p 425977
24/02/2016 166.88p 167.10p 166.00p 166.88p 30074

*Close Price adjusted for both dividends and splits